Pakistan Stock Exchange Limited Closing Rate of FUTURE CONTRACTS Dated 22-06-2018

Karachi, June 22, 2018 (PPI-OT):


Company Name Turnover Prv.Rate Open Rate Highest Lowest Last Rate Diff.
FUTURE CONTRACTS
AICL-JUN AICL-JUN 0 51.12 0.00 49.32 0.00 49.32 -1.80
AKBL-CAUG AKBL-CAUG 0 23.28 0.00 23.34 0.00 23.34 0.06
AKBL-CJUL AKBL-CJUL 0 23.04 0.00 23.09 0.00 23.09 0.05
AKBL-CJUN AKBL-CJUN 0 22.85 0.00 22.90 0.00 22.90 0.05
AKBL-JUN AKBL-JUN 30 23.00 22.49 23.31 22.49 23.31 0.31
ASL-JUN ASL-JUN 246 16.09 16.11 16.12 15.50 15.78 -0.31
ATRL-CAUG ATRL-CAUG 0 219.05 0.00 216.77 0.00 216.77 -2.28
ATRL-CJUL ATRL-CJUL 0 216.78 0.00 214.52 0.00 214.52 -2.26
ATRL-CJUN ATRL-CJUN 0 214.96 0.00 212.73 0.00 212.73 -2.23
ATRL-JUN ATRL-JUN 1703 215.31 214.95 219.00 211.80 212.68 -2.63
BAFL-CAUG BAFL-CAUG 0 54.38 0.00 54.11 0.00 54.11 -0.27
BAFL-CJUL BAFL-CJUL 0 53.81 0.00 53.54 0.00 53.54 -0.27
BAFL-CJUN BAFL-CJUN 0 53.36 0.00 53.10 0.00 53.10 -0.26
BAFL-JUN BAFL-JUN 0 53.58 0.00 53.11 0.00 53.11 -0.47
BAHL-JUN BAHL-JUN 0 83.23 0.00 81.08 0.00 81.08 -2.15
BOP-CAUG BOP-CAUG 0 13.06 0.00 12.70 0.00 12.70 -0.36
BOP-CJUL BOP-CJUL 0 12.93 0.00 12.57 0.00 12.57 -0.36
BOP-CJUN BOP-CJUN 0 12.82 0.00 12.46 0.00 12.46 -0.36
BOP-JUN BOP-JUN 4414 12.82 12.89 12.89 12.35 12.48 -0.34
BYCO-CAUG BYCO-CAUG 0 12.94 0.00 12.77 0.00 12.77 -0.17
BYCO-CJUN BYCO-CJUN 0 12.70 0.00 12.53 0.00 12.53 -0.17
BYCO-JUN BYCO-JUN 1227 12.74 12.84 12.84 12.50 12.58 -0.16
CHCC-JUN CHCC-JUN 6 103.85 103.10 104.00 103.10 104.00 0.15
DGKC-CAUG DGKC-CAUG 0 118.49 0.00 115.44 0.00 115.44 -3.05
DGKC-CJUL DGKC-CJUL 0 117.27 0.00 114.24 0.00 114.24 -3.03
DGKC-CJUN DGKC-CJUN 0 116.29 0.00 113.29 0.00 113.29 -3.00
DGKC-JUN DGKC-JUN 4636 116.28 116.99 118.00 112.60 113.29 -2.99
DOL-JUN DOL-JUN 946 20.58 21.10 21.10 19.62 19.69 -0.89
EFERT-CAUG EFERT-CAUG 0 78.26 0.00 77.53 0.00 77.53 -0.73
EFERT-CJUL EFERT-CJUL 0 77.45 0.00 76.73 0.00 76.73 -0.72
EFERT-CJUN EFERT-CJUN 0 76.80 0.00 76.09 0.00 76.09 -0.71
EFERT-JUN EFERT-JUN 90 76.60 77.03 77.08 75.95 76.12 -0.48
EFOODS-CAUG EFOODS-CAUG 0 92.18 0.00 88.92 0.00 88.92 -3.26
EFOODS-CJUL EFOODS-CJUL 0 91.22 0.00 87.99 0.00 87.99 -3.23
EFOODS-CJUN EFOODS-CJUN 0 90.46 0.00 87.26 0.00 87.26 -3.20
EFOODS-JUN EFOODS-JUN 263 90.41 90.50 90.50 87.00 87.06 -3.35
ENGRO-CAUG ENGRO-CAUG 0 321.29 0.00 316.79 0.00 316.79 -4.50
ENGRO-CJUL ENGRO-CJUL 0 317.96 0.00 313.51 0.00 313.51 -4.45
ENGRO-CJUN ENGRO-CJUN 0 315.30 0.00 310.88 0.00 310.88 -4.42
ENGRO-JUN ENGRO-JUN 550 315.71 315.00 316.70 310.60 311.68 -4.03
EPCL-JUN EPCL-JUN 3421 33.91 33.62 34.25 32.22 32.22 -1.69
FCCL-CAUG FCCL-CAUG 0 24.29 0.00 23.60 0.00 23.60 -0.69
FCCL-CJUL FCCL-CJUL 0 24.04 0.00 23.36 0.00 23.36 -0.68
FCCL-CJUN FCCL-CJUN 0 23.84 0.00 23.16 0.00 23.16 -0.68
FCCL-JUN FCCL-JUN 1836 23.80 24.00 24.25 23.10 23.20 -0.60
FFBL-CAUG FFBL-CAUG 0 39.43 0.00 39.42 0.00 39.42 -0.01
FFBL-CJUL FFBL-CJUL 0 39.02 0.00 39.01 0.00 39.01 -0.01
FFBL-CJUN FFBL-CJUN 0 38.69 0.00 38.68 0.00 38.68 -0.01
FFBL-JUN FFBL-JUN 53 38.98 38.60 38.75 38.40 38.61 -0.37
FFC-CAUG FFC-CAUG 0 101.41 0.00 100.84 0.00 100.84 -0.57
FFC-CJUL FFC-CJUL 0 100.36 0.00 99.79 0.00 99.79 -0.57
FFC-CJUN FFC-CJUN 0 99.52 0.00 98.96 0.00 98.96 -0.56
FFC-JUN FFC-JUN 131 99.35 99.15 99.27 98.50 98.73 -0.62
HBL-CAUG HBL-CAUG 0 171.34 0.00 167.28 0.00 167.28 -4.06
HBL-CJUL HBL-CJUL 0 169.56 0.00 165.54 0.00 165.54 -4.02
HBL-CJUN HBL-CJUN 0 168.14 0.00 164.16 0.00 164.16 -3.98
HBL-JUN HBL-JUN 302 168.32 168.05 169.25 163.50 164.78 -3.54
HMB-JUN HMB-JUN 0 40.44 0.00 40.46 0.00 40.46 0.02
HUBC-CAUG HUBC-CAUG 0 99.26 0.00 95.80 0.00 95.80 -3.46
HUBC-CJUL HUBC-CJUL 0 98.23 0.00 94.80 0.00 94.80 -3.43
HUBC-CJUN HUBC-CJUN 0 97.41 0.00 94.01 0.00 94.01 -3.40
HUBC-JUN HUBC-JUN 10 97.43 93.61 93.61 93.61 93.61 -3.82
INIL-JUN INIL-JUN 15 228.00 225.01 225.01 219.00 219.78 -8.22
ISL-CAUG ISL-CAUG 0 103.25 0.00 99.96 0.00 99.96 -3.29
ISL-CJUL ISL-CJUL 0 102.18 0.00 98.93 0.00 98.93 -3.25
ISL-CJUN ISL-CJUN 0 101.32 0.00 98.10 0.00 98.10 -3.22
ISL-JUN ISL-JUN 1920 101.38 101.00 102.40 97.50 98.14 -3.24
KAPCO-CAUG KAPCO-CAUG 0 58.92 0.00 58.38 0.00 58.38 -0.54
KAPCO-CJUL KAPCO-CJUL 0 58.31 0.00 57.78 0.00 57.78 -0.53
KAPCO-CJUN KAPCO-CJUN 0 57.82 0.00 57.29 0.00 57.29 -0.53
KAPCO-JUN KAPCO-JUN 0 57.84 0.00 57.31 0.00 57.31 -0.53
KEL-CAUG KEL-CAUG 0 5.62 0.00 5.43 0.00 5.43 -0.19
KEL-CJUL KEL-CJUL 0 5.56 0.00 5.37 0.00 5.37 -0.19
KEL-CJUN KEL-CJUN 0 5.51 0.00 5.33 0.00 5.33 -0.18
KEL-JUN KEL-JUN 1302 5.52 5.46 5.51 5.31 5.32 -0.20
LOADS-CAUG LOADS-CAUG 0 32.19 0.00 31.72 0.00 31.72 -0.47
LOADS-CJUL LOADS-CJUL 0 31.85 0.00 31.39 0.00 31.39 -0.46
LOADS-CJUN LOADS-CJUN 0 31.59 0.00 31.13 0.00 31.13 -0.46
LOADS-JUN LOADS-JUN 0 32.00 0.00 31.14 0.00 31.14 -0.86
LOTCHEM-JUN LOTCHEM-JUN 6506 12.35 12.45 12.70 11.90 12.11 -0.24
LUCK-CAUG LUCK-CAUG 0 523.10 0.00 510.72 0.00 510.72 -12.38
LUCK-CJUL LUCK-CJUL 0 517.68 0.00 505.43 0.00 505.43 -12.25
LUCK-CJUN LUCK-CJUN 0 513.34 0.00 501.20 0.00 501.20 -12.14
LUCK-JUN LUCK-JUN 129 512.27 517.00 519.00 501.00 501.12 -11.15
MCB-CAUG MCB-CAUG 0 202.38 0.00 201.90 0.00 201.90 -0.48
MCB-CJUL MCB-CJUL 0 200.29 0.00 199.81 0.00 199.81 -0.48
MCB-CJUN MCB-CJUN 0 198.61 0.00 198.14 0.00 198.14 -0.47
MCB-JUN MCB-JUN 9 199.00 200.01 200.50 199.48 199.86 0.86
MLCF-CAUG MLCF-CAUG 0 55.36 0.00 52.65 0.00 52.65 -2.71
MLCF-CJUL MLCF-CJUL 0 54.78 0.00 52.10 0.00 52.10 -2.68
MLCF-CJUN MLCF-CJUN 0 54.32 0.00 51.66 0.00 51.66 -2.66
MLCF-JUN MLCF-JUN 1696 54.39 55.00 55.35 51.68 51.71 -2.68
MUGHAL-CAUG MUGHAL-CAUG 0 59.38 0.00 58.45 0.00 58.45 -0.93
MUGHAL-CJUL MUGHAL-CJUL 0 58.77 0.00 57.85 0.00 57.85 -0.92
MUGHAL-CJUN MUGHAL-CJUN 0 58.27 0.00 57.36 0.00 57.36 -0.91
MUGHAL-JUN MUGHAL-JUN 2 58.25 0.00 58.25 58.25 58.25 0.00
NBP-CAUG NBP-CAUG 0 49.65 0.00 48.95 0.00 48.95 -0.70
NBP-CJUL NBP-CJUL 0 49.13 0.00 48.44 0.00 48.44 -0.69
NBP-CJUN NBP-CJUN 0 48.72 0.00 48.04 0.00 48.04 -0.68
NBP-JUN NBP-JUN 352 49.45 48.50 48.85 48.00 48.61 -0.84
NCL-CAUG NCL-CAUG 0 48.14 0.00 48.46 0.00 48.46 0.32
NCL-CJUL NCL-CJUL 0 47.64 0.00 47.96 0.00 47.96 0.32
NCL-CJUN NCL-CJUN 0 47.24 0.00 47.56 0.00 47.56 0.32
NCL-JUN NCL-JUN 282 47.43 48.43 48.60 47.02 47.46 0.03
NML-CAUG NML-CAUG 0 149.50 0.00 146.50 0.00 146.50 -3.00
NML-CJUL NML-CJUL 0 147.95 0.00 144.98 0.00 144.98 -2.97
NML-CJUN NML-CJUN 0 146.71 0.00 143.77 0.00 143.77 -2.94
NML-JUN NML-JUN 217 146.81 149.50 149.50 141.62 143.27 -3.54
OGDC-CAUG OGDC-CAUG 0 163.04 0.00 159.80 0.00 159.80 -3.24
OGDC-CJUL OGDC-CJUL 0 161.35 0.00 158.15 0.00 158.15 -3.20
OGDC-CJUN OGDC-CJUN 0 160.00 0.00 156.82 0.00 156.82 -3.18
OGDC-JUN OGDC-JUN 195 160.11 159.05 159.40 157.00 157.13 -2.98
PAEL-CAUG PAEL-CAUG 0 36.48 0.00 34.73 0.00 34.73 -1.75
PAEL-CJUL PAEL-CJUL 0 36.10 0.00 34.37 0.00 34.37 -1.73
PAEL-CJUN PAEL-CJUN 0 35.80 0.00 34.08 0.00 34.08 -1.72
PAEL-JUN PAEL-JUN 9908 35.75 35.85 36.50 33.97 34.08 -1.67
PIBTL-JUNB PIBTL-JUNB 2544 11.97 12.11 12.33 11.41 11.51 -0.46
PIOC-JUN PIOC-JUN 86 46.20 46.65 47.00 45.77 45.99 -0.21
POL-JUN POL-JUN 54 660.60 661.01 661.01 644.00 649.17 -11.43
POWER-CAUG POWER-CAUG 0 8.74 0.00 8.67 0.00 8.67 -0.07
POWER-CJUL POWER-CJUL 0 8.65 0.00 8.58 0.00 8.58 -0.07
POWER-CJUN POWER-CJUN 0 8.58 0.00 8.51 0.00 8.51 -0.07
POWER-JUN POWER-JUN 1210 8.57 8.74 8.89 8.40 8.54 -0.03
PPL-CAUG PPL-CAUG 0 222.95 0.00 217.20 0.00 217.20 -5.75
PPL-CJUL PPL-CJUL 0 220.64 0.00 214.95 0.00 214.95 -5.69
PPL-CJUN PPL-CJUN 0 218.79 0.00 213.15 0.00 213.15 -5.64
PPL-JUN PPL-JUN 128 218.00 217.24 217.24 213.00 213.30 -4.70
PRL-CAUG PRL-CAUG 0 34.45 0.00 34.27 0.00 34.27 -0.18
PRL-CJUL PRL-CJUL 0 34.10 0.00 33.91 0.00 33.91 -0.19
PRL-CJUN PRL-CJUN 0 33.81 0.00 33.63 0.00 33.63 -0.18
PRL-JUN PRL-JUN 38 33.94 34.06 34.06 33.65 33.76 -0.18
PSO-CAUG PSO-CAUG 0 326.68 0.00 317.52 0.00 317.52 -9.16
PSO-CJUL PSO-CJUL 0 323.29 0.00 314.23 0.00 314.23 -9.06
PSO-CJUN PSO-CJUN 0 320.59 0.00 311.59 0.00 311.59 -9.00
PSO-JUN PSO-JUN 885 320.48 319.00 322.50 311.00 312.66 -7.82
PTC-JUN PTC-JUN 123 11.65 11.76 11.99 11.61 11.61 -0.04
SEARL-CAUG SEARL-CAUG 0 347.16 0.00 341.25 0.00 341.25 -5.91
SEARL-JUN SEARL-JUN 188 339.44 340.00 343.00 329.11 333.63 -5.81
SNGP-JUN SNGP-JUN 787 101.46 101.80 102.24 98.00 98.99 -2.47
SSGC-JUN SSGC-JUN 1280 34.61 34.65 34.65 33.55 33.81 -0.80
STCL-JUN STCL-JUN 188 22.05 22.09 22.10 21.30 21.56 -0.49
STPL-JUN STPL-JUN 83 14.13 14.00 14.20 13.86 13.90 -0.23
TREET-CAUG TREET-CAUG 0 36.00 0.00 35.46 0.00 35.46 -0.54
TREET-CJUL TREET-CJUL 0 35.62 0.00 35.10 0.00 35.10 -0.52
TREET-CJUN TREET-CJUN 0 35.32 0.00 34.80 0.00 34.80 -0.52
TREET-JUN TREET-JUN 2 35.60 35.02 35.02 35.02 35.02 -0.58
TRG-CAUG TRG-CAUG 0 31.20 0.00 29.64 0.00 29.64 -1.56
TRG-CJUL TRG-CJUL 0 30.87 0.00 29.33 0.00 29.33 -1.54
TRG-CJUN TRG-CJUN 0 30.61 0.00 29.08 0.00 29.08 -1.53
TRG-JUN TRG-JUN 23996 30.62 30.76 30.98 29.09 29.09 -1.53
UBL-CAUG UBL-CAUG 0 172.30 0.00 172.66 0.00 172.66 0.36
UBL-CJUL UBL-CJUL 0 170.51 0.00 170.87 0.00 170.87 0.36
UBL-CJUN UBL-CJUN 0 169.09 0.00 169.44 0.00 169.44 0.35
UBL-JUN UBL-JUN 99 169.53 169.53 170.00 166.00 169.42 -0.11
WTL-JUN WTL-JUN 30 1.93 1.99 1.99 1.88 1.89 -0.04

For more information, contact:
Senior Manager
Public Relations
Pakistan Stock Exchange Limited
Tel: (92-21) 111-001122
Fax: (92-21) 3241 0825, (92-21) 3241 5136
Email: info@psx.com.pk
Web: www.psx.com.pk

You May Also Like